Tổng Công ty cổ phần Bảo hiểm Ngân hàng Đầu tư và Phát triển Việt Nam (bic)

30.80
-0.70
(-2.22%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		-3.46 -9.89% 1,269,900 -129,302 -4.6
30.62
35.10
30.80
2 tháng
(2024-07-18) 		-4.65 -12.86% 2,539,500 -122,902 -4.2
30.62
36.87
30.80
3 tháng
(2024-06-18) 		-1.98 -5.91% 4,696,700 -146,404 -5.1
30.62
36.87
30.80
6 tháng
(2024-03-20) 		3.89 14.07% 12,332,600 687,246 20.5
26.52
36.87
30.80
12 tháng
(2023-09-22) 		6.51 26.05% 22,223,900 565,609 19.0
22.46
36.87
30.80
24 tháng
(2022-09-27) 		5.45 20.94% 43,008,800 -1,515,124 -42.2
19.86
36.87
30.80
36 tháng
(2021-10-04) 		6.87 27.88% 57,485,600 -1,039,907 -27.4
19.86
36.87
30.80
60 tháng
(2019-10-14) 		12.41 65.05% 100,753,670 -2,683,337 -60.7
12.91
36.87
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
30.80
 31,100 30.90 31.60 30.80 4,400 500 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
13/09/2024
31.50
 56,900 30.95 31.70 30.95 1,198 5,600 -0.1
12/09/2024
31.00
 68,300 30.57 31.29 30.33 17,000 10,200 0.2
11/09/2024
30.62
 184,100 32.00 32.00 30.05 13,000 34,000 -0.7
10/09/2024
32.00
 158,800 33.53 33.53 32.00 3,900 20,400 -0.6
09/09/2024
33.53
 59,600 33.48 33.58 33.00 200 400 -0.0
06/09/2024
33.48
 78,000 33.34 33.91 32.91 2,400 5,300 -0.1
05/09/2024
33.34
 47,900 33.43 33.91 33.29 1,400 1,100 0.0
04/09/2024
33.43
 41,600 33.67 33.86 33.38 2,300 14,000 -0.4
30/08/2024
33.67
 39,500 34.10 34.24 33.67 2,500 200 0.1
29/08/2024
33.77
 40,700 34.48 34.72 33.53 8,200 2,500 0.2
28/08/2024
33.77
 88,500 34.34 34.34 33.67 14,200 9,200 0.2
27/08/2024
34.34
 36,100 34.29 34.62 33.38 6,800 4,600 0.1
26/08/2024
34.62
 44,400 34.91 34.91 34.58 12,600 25,600 -0.5
23/08/2024
34.91
 34,100 34.91 34.91 34.62 1,600 300 0.0
22/08/2024
34.72
 45,900 34.72 35.15 34.58 27,000 24,300 0.1
21/08/2024
35.10
 13,900 34.53 35.20 34.53 0 2,500 -0.1
20/08/2024
35.01
 184,900 34.96 35.01 34.34 7,800 63,400 -2.0
19/08/2024
34.96
 46,700 34.43 35.15 34.43 1,400 29,200 -1.0
16/08/2024
35.20
 59,700 34.34 35.24 34.15 4,600 31,200 -1.0
15/08/2024
34.15
 53,700 34.39 34.53 34.15 0 9,500 -0.3
14/08/2024
35.20
 33,400 34.86 35.67 34.48 400 28,900 -1.0
13/08/2024
35.34
 27,300 35.34 35.34 34.62 11,200 24,200 -0.5
12/08/2024
35.58
 40,500 35.10 35.58 34.82 16,000 22,200 -0.2
09/08/2024
35.10
 13,700 34.43 35.10 34.43 1,300 0 0.0
08/08/2024
34.72
 9,800 33.96 34.72 33.58 100 100 -0.0
07/08/2024
34.43
 42,600 35.10 35.20 34.34 2,700 0 0.1
06/08/2024
34.82
 85,400 33.29 34.82 33.29 19,800 12,500 0.3
05/08/2024
33.29
 97,200 35.58 35.58 33.29 17,800 4,000 0.5
02/08/2024
35.77
 54,600 35.96 35.96 34.43 2,300 23,200 -0.8
01/08/2024
35.96
 55,300 36.25 36.44 35.05 600 8,300 -0.3
31/07/2024
35.96
 33,500 36.06 36.25 35.39 900 100 0.0
30/07/2024
36.06
 24,400 35.77 36.25 35.39 16,700 600 0.6
29/07/2024
35.72
 54,900 35.58 35.72 35.01 24,000 14,200 0.4
26/07/2024
35.72
 14,500 35.77 35.77 34.82 5,100 100 0.2
25/07/2024
35.77
 28,000 35.20 35.77 34.62 8,000 2,600 0.2
24/07/2024
35.58
 135,600 33.43 35.72 33.05 68,800 19,100 1.8
23/07/2024
33.86
 99,900 34.72 35.29 33.86 32,700 200 1.2
22/07/2024
34.43
 101,400 35.82 36.01 34.43 400 54,700 -2.0
19/07/2024
36.87
 127,500 36.06 37.68 36.06 10,100 0 0.4
18/07/2024
36.15
 76,700 35.10 36.15 34.91 18,900 300 0.7
17/07/2024
34.82
 109,300 35.91 35.96 34.48 41,200 20,000 0.8
16/07/2024
35.29
 71,100 35.10 35.48 35.10 33,100 100 1.2
15/07/2024
35.10
 48,400 35.29 35.29 34.15 23,200 2,100 0.8
12/07/2024
34.82
 45,100 34.53 35.24 34.05 14,200 11,900 0.1
11/07/2024
34.53
 46,500 34.67 35.05 34.43 0 0 0
10/07/2024
34.77
 56,400 35.67 35.77 34.62 1,400 0 0.1
09/07/2024
35.48
 168,500 34.39 35.67 34.15 12,700 30,900 -0.7
08/07/2024
34.05
 55,800 33.96 34.29 33.58 300 11,500 -0.4
05/07/2024
33.86
 23,500 33.48 34.15 33.48 1,700 0 0.1
04/07/2024
33.38
 57,500 33.38 33.58 32.72 1,500 900 0.0
03/07/2024
33.38
 121,700 33.62 34.10 32.62 4,100 2,700 0.0
02/07/2024
33.58
 47,500 33.86 34.82 33.58 5,800 200 0.2
01/07/2024
34.05
 64,200 34.24 34.72 33.19 7,100 5,100 0.1
28/06/2024
33.86
 178,900 35.77 35.96 33.86 7,800 22,100 -0.5
27/06/2024
35.77
 216,100 35.39 37.20 34.82 300 37,900 -1.4
26/06/2024
35.39
 221,700 33.38 35.39 33.29 8,700 4,200 0.2
25/06/2024
33.15
 26,200 34.05 34.05 32.91 0 1,402 -0.0
24/06/2024
33.29
 239,600 33.19 34.82 33.19 9,100 2,600 0.2
21/06/2024
33.15
 33,400 33.19 33.38 32.91 800 2,000 -0.0
20/06/2024
33.19
 97,000 32.86 33.38 32.76 3,500 38,000 -1.2
19/06/2024
33.10
 80,300 33.38 33.38 32.67 200 5,600 -0.2
18/06/2024
33.48
 148,500 33.91 34.20 33.19 11,400 12,400 -0.0
17/06/2024
33.86
 179,100 32.29 33.86 32.29 15,100 4,600 0.4
14/06/2024
32.19
 119,700 32.19 32.86 32.14 10,000 1,500 0.3
13/06/2024
32.05
 51,700 31.95 32.19 31.86 0 0 0
12/06/2024
32.05
 97,300 32.05 32.10 31.62 25,700 14,500 0.4
11/06/2024
32.05
 60,800 32.29 32.34 31.62 100 5,501 -0.2
10/06/2024
32.05
 54,700 31.91 32.14 31.62 850 300 0.0
07/06/2024
31.86
 74,300 32.19 32.19 31.72 4,601 900 0.1
06/06/2024
32.19
 17,500 32.91 32.91 32.00 500 0 0.0
05/06/2024
32.14
 157,000 32.43 33.38 31.72 23,500 3,700 0.7
04/06/2024
32.14
 87,000 32.14 32.43 32.05 18,800 6,000 0.4
03/06/2024
32.34
 28,400 31.91 32.91 31.91 8,800 1,100 0.3
31/05/2024
31.91
 61,600 32.38 32.38 31.48 6,700 0 0.2
30/05/2024
31.67
 160,200 32.29 32.43 31.33 6,100 5,800 0.0
29/05/2024
32.81
 120,500 33.53 33.53 32.67 2,500 1,425 0.0
28/05/2024
33.53
 265,700 32.14 33.58 32.05 109,900 2,800 3.7
27/05/2024
31.86
 156,000 31.10 32.43 31.10 12,200 2,400 0.3
24/05/2024
31.38
 340,500 32.00 33.15 31.00 52,100 117,800 -2.2
23/05/2024
32.00
 208,800 30.57 32.34 30.28 8,400 700 0.3
22/05/2024
30.52
 323,300 31.62 31.62 30.24 500 300 0.0
21/05/2024
31.62
 176,700 32.24 32.48 31.19 249 3,600 -0.1
20/05/2024
31.19
 433,500 29.52 31.19 28.85 10,000 3,152 0.2
17/05/2024
29.19
 50,900 29.57 29.57 29.00 500 0 0.0
16/05/2024
29.28
 173,900 28.62 29.28 28.62 50,200 3,500 1.4
15/05/2024
28.62
 64,300 28.52 29.09 28.52 2,426 2,200 0.0
14/05/2024
28.62
 45,500 28.76 29.09 28.52 2,200 2,100 0.0
13/05/2024
28.71
 86,000 28.81 29.38 28.14 37,400 58 1.1
10/05/2024
28.42
 181,400 29.14 29.38 28.14 7,200 8,100 -0.0
09/05/2024
29.00
 72,300 29.43 29.57 28.71 7,400 0 0.2
08/05/2024
29.43
 112,600 29.28 29.76 28.95 37,500 1,600 1.1
07/05/2024
29.28
 158,800 30.24 30.24 29.09 4,200 42,500 -1.2
06/05/2024
29.76
 240,400 29.09 30.52 29.04 60,900 140 1.9
03/05/2024
29.04
 278,200 29.38 30.05 28.62 56,700 0 1.8
02/05/2024
28.62
 549,700 27.85 29.00 27.66 324,100 8,800 9.4
26/04/2024
27.42
 117,200 27.14 28.09 27.14 25,100 1,000 0.7
25/04/2024
27.14
 16,700 27.09 27.14 26.90 0 0 0
24/04/2024
26.95
 22,300 26.66 26.95 26.66 100 400 -0.0
23/04/2024
26.52
 42,900 27.09 27.09 26.52 8,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |